Skip to main content

Regal Rexnord Corp (NY: RRX )

138.52 -4.22 (-2.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 117.78 119.69 116.83 119.29 705,585 +2.09(+1.78%)
Nov 29, 2023 116.00 117.71 116.00 117.20 428,077 +2.78(+2.43%)
Nov 28, 2023 115.15 116.51 113.69 114.42 315,325 -1.48(-1.28%)
Nov 27, 2023 114.48 115.98 113.30 115.90 286,090 +1.05(+0.91%)
Nov 24, 2023 113.89 116.28 113.58 114.86 138,564 +0.34(+0.30%)
Nov 22, 2023 115.61 116.02 114.19 114.52 232,491 -0.20(-0.17%)
Nov 21, 2023 115.38 115.38 113.99 114.72 512,939 -0.85(-0.73%)
Nov 20, 2023 115.22 116.02 114.37 115.57 358,050 +0.12(+0.10%)
Nov 17, 2023 114.90 115.64 114.51 115.45 370,376 +0.82(+0.71%)
Nov 16, 2023 116.51 118.48 114.02 114.63 413,443 -2.37(-2.03%)
Nov 15, 2023 115.42 118.69 115.12 117.00 718,696 +1.88(+1.63%)
Nov 14, 2023 111.62 116.87 110.86 115.12 906,883 +6.08(+5.58%)
Nov 13, 2023 109.74 109.87 108.18 109.03 557,184 -0.76(-0.69%)
Nov 10, 2023 106.20 110.26 104.66 109.79 845,013 +3.49(+3.29%)
Nov 09, 2023 108.07 108.81 106.20 106.30 653,410 +0.61(+0.58%)
Nov 08, 2023 101.84 106.73 101.21 105.69 861,055 +4.18(+4.12%)
Nov 07, 2023 100.34 102.43 99.57 101.51 650,136 +0.75(+0.74%)
Nov 06, 2023 105.87 105.94 99.75 100.76 900,147 -4.70(-4.46%)
Nov 03, 2023 101.57 107.25 100.46 105.46 1,537,206 +6.30(+6.36%)
Nov 02, 2023 106.55 110.32 96.77 99.16 2,351,458 -18.55(-15.76%)
Nov 01, 2023 117.92 119.08 115.34 117.71 840,919 -0.20(-0.17%)
Oct 31, 2023 116.94 119.16 116.88 117.91 477,113 +0.08(+0.07%)
Oct 30, 2023 119.58 119.58 116.91 117.83 399,282 -0.42(-0.35%)
Oct 27, 2023 116.81 119.56 115.28 118.24 482,059 +1.67(+1.43%)
Oct 26, 2023 115.56 118.75 115.05 116.57 646,631 +1.78(+1.55%)
Oct 25, 2023 117.46 117.46 114.68 114.79 439,072 -3.11(-2.64%)
Oct 24, 2023 120.01 120.29 117.63 117.90 431,186 -0.63(-0.53%)
Oct 23, 2023 122.06 123.46 118.38 118.52 544,221 -3.72(-3.05%)
Oct 20, 2023 123.88 124.00 120.50 122.25 330,292 -2.03(-1.64%)
Oct 19, 2023 125.02 127.09 123.37 124.28 467,716 -0.88(-0.70%)
Oct 18, 2023 129.56 129.56 125.14 125.16 390,771 -6.86(-5.20%)
Oct 17, 2023 129.68 135.22 128.52 132.02 469,807 +1.17(+0.90%)
Oct 16, 2023 131.43 132.78 130.20 130.84 293,351 +1.48(+1.15%)
Oct 13, 2023 133.90 135.26 128.68 129.36 315,093 -4.92(-3.66%)
Oct 12, 2023 137.79 138.34 133.82 134.28 478,352 -2.97(-2.16%)
Oct 11, 2023 137.12 138.75 135.10 137.24 365,150 +0.08(+0.06%)
Oct 10, 2023 134.17 137.84 134.12 137.16 434,125 +4.09(+3.08%)
Oct 09, 2023 134.14 135.13 131.79 133.07 349,577 -1.56(-1.16%)
Oct 06, 2023 132.81 136.94 132.64 134.63 429,185 +1.15(+0.87%)
Oct 05, 2023 136.52 137.28 132.97 133.48 466,730 -2.97(-2.18%)
Oct 04, 2023 137.84 138.09 135.79 136.45 356,308 -1.19(-0.87%)
Oct 03, 2023 138.93 140.50 136.00 137.64 420,309 -3.31(-2.35%)
Oct 02, 2023 142.20 143.70 140.82 140.96 348,423 -1.31(-0.92%)
Sep 29, 2023 145.18 146.25 141.95 142.27 299,994 -1.54(-1.07%)
Sep 28, 2023 141.50 146.07 141.16 143.81 194,139 +2.41(+1.70%)
Sep 27, 2023 143.32 144.03 140.30 141.41 276,644 -0.46(-0.32%)
Sep 26, 2023 142.23 143.11 139.17 141.86 434,552 -1.73(-1.20%)
Sep 25, 2023 144.89 144.59 143.51 143.59 483,097 -1.88(-1.29%)
Sep 22, 2023 146.24 146.96 144.57 145.47 292,106 -0.92(-0.63%)
Sep 21, 2023 149.67 149.67 145.79 146.39 375,048 -4.52(-2.99%)
Sep 20, 2023 155.96 157.15 150.38 150.91 354,596 -3.65(-2.36%)
Sep 19, 2023 155.33 157.22 154.39 154.56 686,153 -1.22(-0.78%)
Sep 18, 2023 150.94 156.04 150.43 155.78 376,459 +5.45(+3.63%)
Sep 15, 2023 150.83 152.26 148.76 150.32 593,415 -1.92(-1.26%)
Sep 14, 2023 149.65 152.34 149.15 152.24 211,347 +3.94(+2.66%)
Sep 13, 2023 149.36 149.36 147.10 148.30 287,973 -1.34(-0.90%)
Sep 12, 2023 152.50 154.14 149.53 149.64 292,460 -3.86(-2.52%)
Sep 11, 2023 157.26 157.26 153.42 153.50 283,117 -2.89(-1.85%)
Sep 08, 2023 160.58 160.58 156.09 156.39 244,181 -4.99(-3.09%)
Sep 07, 2023 159.46 162.02 158.68 161.38 322,440 +0.78(+0.49%)
Sep 06, 2023 159.68 161.84 158.65 160.60 262,981 +1.05(+0.66%)
Sep 05, 2023 162.39 162.39 158.58 159.54 298,309 -4.24(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.